Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.679 | 5.116 | 4.634 | 5.013 | 16,253 | +0.35(+7.60%) |
Oct 29, 2015 | 4.635 | 4.659 | 4.516 | 4.659 | 6,313 | +0.12(+2.71%) |
Oct 28, 2015 | 4.575 | 4.684 | 4.536 | 4.536 | 33,703 | -0.10(-2.16%) |
Oct 27, 2015 | 4.783 | 4.934 | 4.636 | 4.636 | 20,265 | -0.22(-4.52%) |
Oct 26, 2015 | 4.949 | 5.071 | 4.783 | 4.856 | 29,514 | -0.09(-1.87%) |
Oct 23, 2015 | 4.905 | 4.978 | 4.900 | 4.949 | 8,005 | +0.05(+1.00%) |
Oct 22, 2015 | 4.932 | 4.988 | 4.900 | 4.900 | 4,751 | +0.00(+0.10%) |
Oct 21, 2015 | 5.051 | 5.227 | 4.895 | 4.895 | 8,575 | +0.00(+0.10%) |
Oct 20, 2015 | 4.856 | 5.100 | 4.856 | 4.890 | 39,233 | +0.00(+0.10%) |
Oct 19, 2015 | 4.833 | 5.056 | 4.758 | 4.885 | 14,947 | +0.12(+2.46%) |
Oct 16, 2015 | 4.836 | 5.051 | 4.765 | 4.768 | 28,416 | -0.10(-2.01%) |
Oct 15, 2015 | 5.007 | 5.124 | 4.831 | 4.866 | 17,988 | -0.17(-3.39%) |
Oct 14, 2015 | 5.065 | 5.124 | 5.036 | 5.036 | 1,522 | -0.09(-1.71%) |
Oct 13, 2015 | 5.124 | 5.124 | 5.057 | 5.124 | 13,872 | -0.20(-3.67%) |
Oct 12, 2015 | 5.212 | 5.349 | 5.037 | 5.320 | 5,040 | +0.15(+2.98%) |
Oct 09, 2015 | 5.202 | 5.207 | 4.900 | 5.166 | 3,032 | -0.03(-0.61%) |
Oct 08, 2015 | 5.027 | 5.198 | 5.012 | 5.198 | 5,925 | -0.01(-0.10%) |
Oct 07, 2015 | 5.207 | 5.344 | 5.134 | 5.203 | 7,542 | +0.13(+2.60%) |
Oct 06, 2015 | 4.807 | 5.199 | 4.773 | 5.071 | 109,323 | +0.14(+2.77%) |
Oct 05, 2015 | 4.651 | 5.051 | 4.651 | 4.934 | 19,580 | +0.26(+5.53%) |
Oct 02, 2015 | 4.631 | 4.680 | 4.553 | 4.675 | 23,389 | -0.10(-2.04%) |
Oct 01, 2015 | 4.812 | 4.875 | 4.763 | 4.773 | 14,236 | -0.04(-0.81%) |
Sep 30, 2015 | 5.368 | 5.368 | 4.811 | 4.812 | 17,736 | -0.57(-10.53%) |
Sep 29, 2015 | 5.735 | 5.735 | 5.378 | 5.378 | 20,404 | -0.19(-3.33%) |
Sep 28, 2015 | 5.568 | 5.754 | 5.564 | 5.564 | 3,673 | -0.13(-2.25%) |
Sep 25, 2015 | 5.774 | 5.847 | 5.580 | 5.691 | 11,189 | +0.11(+1.91%) |
Sep 24, 2015 | 5.774 | 6.060 | 5.451 | 5.585 | 154,771 | -0.03(-0.46%) |
Sep 23, 2015 | 5.609 | 5.645 | 5.609 | 5.610 | 3,746 | -0.02(-0.32%) |
Sep 22, 2015 | 5.677 | 5.813 | 5.410 | 5.628 | 96,900 | -0.05(-0.85%) |
Sep 21, 2015 | 5.672 | 5.677 | 5.526 | 5.677 | 3,287 | -0.00(-0.09%) |
Sep 18, 2015 | 5.822 | 5.910 | 5.483 | 5.682 | 25,105 | -0.14(-2.42%) |
Sep 17, 2015 | 5.779 | 5.822 | 5.488 | 5.822 | 48,524 | +0.11(+1.87%) |
Sep 16, 2015 | 5.702 | 5.767 | 5.701 | 5.716 | 6,471 | -0.11(-1.92%) |
Sep 14, 2015 | 5.735 | 5.924 | 5.735 | 5.827 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.885 | 5.885 | 5.855 | 5.855 | 1,011 | -0.03(-0.51%) |
Sep 10, 2015 | 5.956 | 6.065 | 5.852 | 5.885 | 3,670 | +0.03(+0.58%) |
Sep 09, 2015 | 5.779 | 5.900 | 5.779 | 5.852 | 7,697 | -0.15(-2.55%) |
Sep 08, 2015 | 6.094 | 6.157 | 5.919 | 6.004 | 37,217 | -0.21(-3.32%) |
Sep 04, 2015 | 5.997 | 6.211 | 6.211 | 6.211 | 5,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.895 | 6.220 | 5.822 | 6.215 | 10,047 | +0.40(+6.84%) |
Sep 02, 2015 | 5.822 | 5.953 | 5.701 | 5.818 | 42,629 | -0.03(-0.50%) |
Sep 01, 2015 | 5.672 | 5.973 | 5.672 | 5.847 | 29,097 | +0.03(+0.50%) |
Aug 31, 2015 | 5.672 | 6.060 | 5.609 | 5.818 | 16,793 | +0.01(+0.15%) |
Aug 28, 2015 | 5.633 | 6.016 | 5.531 | 5.809 | 46,906 | +0.30(+5.38%) |
Aug 27, 2015 | 5.090 | 5.604 | 4.808 | 5.512 | 63,874 | +0.32(+6.24%) |
Aug 26, 2015 | 5.043 | 5.188 | 4.773 | 5.188 | 49,856 | +0.32(+6.54%) |
Aug 25, 2015 | 4.344 | 4.875 | 4.344 | 4.870 | 44,970 | +0.69(+16.65%) |
Aug 24, 2015 | 4.334 | 4.387 | 3.571 | 4.175 | 26,861 | -0.43(-9.42%) |
Aug 21, 2015 | 4.537 | 4.609 | 4.440 | 4.609 | 33,495 | -0.24(-4.98%) |
Aug 20, 2015 | 5.159 | 5.159 | 4.831 | 4.850 | 27,866 | -0.14(-2.90%) |
Aug 19, 2015 | 5.343 | 5.343 | 4.923 | 4.995 | 70,342 | -0.42(-7.75%) |
Aug 18, 2015 | 5.652 | 5.652 | 5.357 | 5.415 | 13,109 | -0.24(-4.18%) |
Aug 17, 2015 | 5.734 | 5.820 | 5.652 | 5.652 | 25,241 | -0.15(-2.66%) |
Aug 14, 2015 | 5.796 | 5.806 | 5.796 | 5.806 | 1,680 | -0.07(-1.15%) |
Aug 13, 2015 | 5.792 | 5.917 | 5.792 | 5.874 | 11,456 | +0.05(+0.91%) |
Aug 12, 2015 | 5.748 | 5.835 | 5.734 | 5.820 | 13,124 | -0.01(-0.17%) |
Aug 11, 2015 | 5.705 | 5.830 | 5.705 | 5.830 | 17,156 | +0.10(+1.68%) |
Aug 10, 2015 | 5.787 | 5.792 | 5.734 | 5.734 | 12,071 | -0.01(-0.17%) |
Aug 07, 2015 | 5.758 | 5.758 | 5.696 | 5.743 | 7,013 | +0.01(+0.17%) |
Aug 06, 2015 | 5.724 | 5.801 | 5.700 | 5.734 | 16,474 | -0.08(-1.33%) |
Aug 05, 2015 | 5.801 | 5.926 | 5.801 | 5.811 | 7,968 | -0.03(-0.58%) |
Aug 04, 2015 | 5.989 | 5.989 | 5.845 | 5.845 | 17,058 | -0.11(-1.78%) |